Capital Industrial Financial Services Group Limited (HKG:0730)
Hong Kong · Delayed Price · Currency is HKD 0.1200
-0.0030 (-2.44%)
Aug 14, 2026, 3:43 PM HKT
HKG:0730 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | 940,000 |
| Aug 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.36% | 8,000 |
| Aug 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.46% | 203,000 |
| Aug 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.61% | 644,000 |
| Aug 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.08% | 545,000 |
| Aug 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.84% | 605,000 |
| Aug 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.33% | 1,729,000 |
| Aug 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.23% | 1,755,000 |
| Aug 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.64% | 705,000 |
| Aug 3, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.67% | 2,102,000 |
| Jul 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,451,000 |
| Jul 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.71% | 3,165,000 |
| Jul 29, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.54% | 1,208,000 |
| Jul 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.42% | 756,000 |
| Jul 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jul 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,456,000 |
| Jul 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.86% | 1,528,000 |
| Jul 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,437,000 |
| Jul 21, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.69% | 272,000 |
| Jul 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 1,017,000 |
| Jul 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.74% | 3,757,000 |
| Jul 16, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 2.68% | 4,811,000 |
| Jul 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.68% | 13,043,000 |
| Jul 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.48% | 218,000 |
| Jul 13, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -6.92% | 1,858,000 |
| Jul 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jul 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.56% | 1,175,000 |
| Jul 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | - |
| Jul 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 604,000 |
| Jul 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.20% | 95,000 |
| Jul 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 465,000 |
| Jul 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 914,000 |
| Jun 30, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 149,000 |
| Jun 29, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 594,000 |
| Jun 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.63% | 22,000 |
| Jun 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 22,000 |
| Jun 24, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -2.38% | 1,392,000 |
| Jun 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.28% | 134,000 |
| Jun 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.40% | 789,000 |
| Jun 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.02% | 1,116,000 |
| Jun 17, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.10% | 109,000 |
| Jun 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.77% | 1,519,000 |
| Jun 15, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.17% | 1,892,000 |
| Jun 12, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 2,160,000 |
| Jun 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 2,062,000 |
| Jun 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 173,000 |
| Jun 9, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 1,202,000 |
| Jun 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.31% | 1,502,000 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 1,583,000 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 992,000 |